Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 50.67 | 50.69 | 50.66 | 50.69 | 6,385,891 | +0.04(+0.08%) |
Sep 19, 2024 | 50.64 | 50.66 | 50.64 | 50.65 | 4,504,372 | +0.03(+0.06%) |
Sep 18, 2024 | 50.65 | 50.68 | 50.62 | 50.62 | 3,521,406 | -0.03(-0.06%) |
Sep 17, 2024 | 50.64 | 50.66 | 50.64 | 50.65 | 3,635,372 | +0.01(+0.02%) |
Sep 16, 2024 | 50.63 | 50.64 | 50.62 | 50.64 | 3,152,733 | +0.03(+0.06%) |
Sep 13, 2024 | 50.61 | 50.62 | 50.60 | 50.61 | 3,818,478 | +0.04(+0.08%) |
Sep 12, 2024 | 50.58 | 50.59 | 50.57 | 50.57 | 5,146,909 | -0.02(-0.04%) |
Sep 11, 2024 | 50.59 | 50.60 | 50.57 | 50.59 | 3,736,664 | +0.00(+0.00%) |
Sep 10, 2024 | 50.58 | 50.59 | 50.57 | 50.59 | 2,812,357 | +0.03(+0.06%) |
Sep 09, 2024 | 50.54 | 50.57 | 50.54 | 50.56 | 5,657,163 | +0.02(+0.04%) |
Sep 06, 2024 | 50.51 | 50.55 | 50.51 | 50.54 | 4,228,265 | +0.05(+0.10%) |
Sep 05, 2024 | 50.50 | 50.51 | 50.49 | 50.49 | 4,081,161 | +0.01(+0.02%) |
Sep 04, 2024 | 50.46 | 50.48 | 50.46 | 50.48 | 4,376,269 | +0.03(+0.06%) |
Sep 03, 2024 | 50.46 | 50.46 | 50.45 | 50.45 | 6,238,731 | -0.22(-0.43%) |
Aug 30, 2024 | 50.67 | 50.68 | 50.66 | 50.67 | 3,601,403 | +0.01(+0.02%) |
Aug 29, 2024 | 50.65 | 50.66 | 50.65 | 50.66 | 3,244,196 | +0.01(+0.02%) |
Aug 28, 2024 | 50.67 | 50.67 | 50.65 | 50.65 | 4,708,755 | +0.00(+0.00%) |
Aug 27, 2024 | 50.64 | 50.67 | 50.63 | 50.65 | 3,062,927 | +0.02(+0.04%) |
Aug 26, 2024 | 50.62 | 50.64 | 50.62 | 50.63 | 4,846,608 | +0.02(+0.04%) |
Aug 23, 2024 | 50.60 | 50.62 | 50.60 | 50.61 | 3,414,002 | +0.03(+0.06%) |
Aug 22, 2024 | 50.60 | 50.60 | 50.58 | 50.58 | 3,539,369 | -0.02(-0.04%) |
Aug 21, 2024 | 50.58 | 50.60 | 50.57 | 50.60 | 3,838,088 | +0.03(+0.06%) |
Aug 20, 2024 | 50.57 | 50.58 | 50.56 | 50.57 | 3,197,421 | +0.00(+0.00%) |
Aug 19, 2024 | 50.55 | 50.57 | 50.54 | 50.57 | 4,781,934 | +0.03(+0.06%) |
Aug 16, 2024 | 50.53 | 50.55 | 50.53 | 50.54 | 3,229,357 | +0.03(+0.06%) |
Aug 15, 2024 | 50.52 | 50.52 | 50.50 | 50.51 | 5,202,703 | -0.02(-0.04%) |
Aug 14, 2024 | 50.53 | 50.54 | 50.52 | 50.53 | 4,223,843 | +0.00(+0.00%) |
Aug 13, 2024 | 50.52 | 50.53 | 50.51 | 50.53 | 3,655,997 | +0.03(+0.06%) |
Aug 12, 2024 | 50.47 | 50.55 | 50.47 | 50.50 | 5,344,899 | +0.03(+0.06%) |
Aug 09, 2024 | 50.48 | 50.48 | 50.47 | 50.47 | 3,025,376 | +0.02(+0.04%) |
Aug 08, 2024 | 50.46 | 50.46 | 50.45 | 50.45 | 3,916,081 | -0.01(-0.02%) |
Aug 07, 2024 | 50.46 | 50.47 | 50.45 | 50.46 | 5,679,994 | +0.00(+0.00%) |
Aug 06, 2024 | 50.45 | 50.47 | 50.45 | 50.46 | 7,323,700 | +0.01(+0.02%) |
Aug 05, 2024 | 50.45 | 50.47 | 50.43 | 50.45 | 7,637,683 | -0.01(-0.02%) |
Aug 02, 2024 | 50.44 | 50.46 | 50.43 | 50.46 | 6,939,020 | +0.07(+0.14%) |
Aug 01, 2024 | 50.39 | 50.40 | 50.38 | 50.39 | 5,520,378 | +0.02(+0.04%) |
Jul 31, 2024 | 50.37 | 50.38 | 50.35 | 50.37 | 3,978,118 | +0.01(+0.02%) |
Jul 30, 2024 | 50.35 | 50.36 | 50.34 | 50.36 | 3,398,016 | +0.02(+0.04%) |
Jul 29, 2024 | 50.35 | 50.41 | 50.33 | 50.34 | 3,512,105 | +0.01(+0.02%) |
Jul 26, 2024 | 50.31 | 50.33 | 50.31 | 50.33 | 2,672,684 | +0.05(+0.10%) |
Jul 25, 2024 | 50.28 | 50.37 | 50.28 | 50.28 | 4,273,166 | +0.00(+0.00%) |
Jul 24, 2024 | 50.27 | 50.29 | 50.27 | 50.28 | 3,219,581 | +0.02(+0.04%) |
Jul 23, 2024 | 50.25 | 50.27 | 50.25 | 50.26 | 5,549,441 | +0.01(+0.02%) |
Jul 22, 2024 | 50.25 | 50.25 | 50.24 | 50.25 | 3,515,098 | +0.01(+0.02%) |
Jul 19, 2024 | 50.24 | 50.24 | 50.23 | 50.24 | 1,912,152 | +0.01(+0.02%) |
Jul 18, 2024 | 50.23 | 50.23 | 50.22 | 50.23 | 2,863,768 | +0.01(+0.02%) |
Jul 17, 2024 | 50.22 | 50.23 | 50.21 | 50.22 | 3,284,846 | +0.00(+0.00%) |
Jul 16, 2024 | 50.21 | 50.22 | 50.21 | 50.22 | 3,370,217 | +0.01(+0.02%) |
Jul 15, 2024 | 50.22 | 50.22 | 50.20 | 50.21 | 4,841,488 | +0.00(+0.00%) |
Jul 12, 2024 | 50.19 | 50.22 | 50.17 | 50.21 | 3,970,897 | +0.04(+0.08%) |
Jul 11, 2024 | 50.17 | 50.17 | 50.16 | 50.17 | 2,973,126 | +0.03(+0.06%) |
Jul 10, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 2,312,282 | +0.02(+0.04%) |
Jul 09, 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 2,602,073 | +0.00(+0.00%) |
Jul 08, 2024 | 50.11 | 50.12 | 50.10 | 50.12 | 3,885,593 | +0.02(+0.04%) |
Jul 05, 2024 | 50.09 | 50.11 | 50.09 | 50.10 | 2,808,416 | +0.03(+0.06%) |
Jul 03, 2024 | 50.08 | 50.08 | 50.06 | 50.07 | 2,991,879 | +0.02(+0.04%) |
Jul 02, 2024 | 50.04 | 50.07 | 50.04 | 50.05 | 5,511,410 | +0.03(+0.06%) |
Jul 01, 2024 | 50.04 | 50.04 | 50.02 | 50.02 | 4,586,883 | -0.01(-0.01%) |
Jun 28, 2024 | 50.03 | 50.04 | 50.02 | 50.02 | 3,527,336 | +0.01(+0.02%) |
Jun 27, 2024 | 50.01 | 50.02 | 50.01 | 50.01 | 3,375,974 | +0.01(+0.02%) |
Jun 26, 2024 | 50.00 | 50.01 | 49.99 | 50.00 | 3,193,967 | +0.00(+0.00%) |
Jun 25, 2024 | 50.01 | 50.01 | 49.99 | 50.00 | 2,618,606 | +0.00(+0.00%) |
Jun 24, 2024 | 50.00 | 50.00 | 49.98 | 50.00 | 2,880,972 | +0.03(+0.06%) |
Jun 21, 2024 | 49.99 | 49.99 | 49.98 | 49.98 | 2,836,357 | +0.01(+0.02%) |
Jun 20, 2024 | 49.98 | 49.98 | 49.97 | 49.97 | 12,903,517 | -0.01(-0.02%) |
Jun 18, 2024 | 49.98 | 49.98 | 49.97 | 49.98 | 3,671,111 | +0.03(+0.06%) |
Jun 17, 2024 | 49.96 | 49.97 | 49.95 | 49.95 | 2,557,623 | -0.01(-0.02%) |
Jun 14, 2024 | 49.97 | 49.97 | 49.96 | 49.96 | 2,997,898 | +0.01(+0.02%) |
Jun 13, 2024 | 49.94 | 49.96 | 49.94 | 49.95 | 3,799,312 | +0.02(+0.04%) |
Jun 12, 2024 | 49.93 | 49.95 | 49.92 | 49.93 | 2,622,787 | +0.03(+0.06%) |
Jun 11, 2024 | 49.90 | 49.91 | 49.89 | 49.90 | 2,355,461 | +0.02(+0.04%) |
Jun 10, 2024 | 49.87 | 49.90 | 49.86 | 49.88 | 2,483,055 | +0.01(+0.02%) |
Jun 07, 2024 | 49.89 | 49.89 | 49.87 | 49.87 | 3,982,968 | -0.01(-0.02%) |
Jun 06, 2024 | 49.88 | 49.89 | 49.88 | 49.88 | 2,925,511 | +0.01(+0.02%) |
Jun 05, 2024 | 49.87 | 49.88 | 49.85 | 49.87 | 4,732,825 | +0.02(+0.04%) |
Jun 04, 2024 | 49.86 | 49.86 | 49.85 | 49.85 | 3,999,272 | +0.02(+0.04%) |
Jun 03, 2024 | 49.84 | 49.84 | 49.83 | 49.83 | 3,464,340 | +0.01(+0.03%) |
May 31, 2024 | 49.79 | 49.82 | 49.79 | 49.81 | 2,959,809 | +0.02(+0.04%) |
May 30, 2024 | 49.79 | 49.80 | 49.78 | 49.79 | 3,676,414 | +0.02(+0.04%) |
May 29, 2024 | 49.78 | 49.79 | 49.77 | 49.77 | 2,890,566 | -0.01(-0.02%) |
May 28, 2024 | 49.78 | 49.78 | 49.76 | 49.78 | 3,319,384 | +0.01(+0.02%) |
May 24, 2024 | 49.76 | 49.77 | 49.75 | 49.77 | 4,110,046 | +0.02(+0.04%) |
May 23, 2024 | 49.76 | 49.76 | 49.74 | 49.75 | 3,005,484 | +0.02(+0.04%) |
May 22, 2024 | 49.74 | 49.75 | 49.73 | 49.73 | 3,453,055 | -0.01(-0.02%) |
May 21, 2024 | 49.74 | 49.75 | 49.73 | 49.74 | 2,599,759 | +0.02(+0.04%) |
May 20, 2024 | 49.72 | 49.73 | 49.71 | 49.72 | 3,634,070 | +0.01(+0.02%) |
May 17, 2024 | 49.72 | 49.72 | 49.71 | 49.71 | 3,531,742 | +0.00(+0.00%) |
May 16, 2024 | 49.70 | 49.72 | 49.70 | 49.71 | 4,058,372 | +0.01(+0.02%) |
May 15, 2024 | 49.70 | 49.71 | 49.70 | 49.70 | 3,282,221 | +0.03(+0.06%) |
May 14, 2024 | 49.69 | 49.70 | 49.68 | 49.68 | 2,802,223 | +0.01(+0.02%) |
May 13, 2024 | 49.67 | 49.68 | 49.66 | 49.67 | 3,081,994 | +0.02(+0.04%) |
May 10, 2024 | 49.66 | 49.67 | 49.65 | 49.65 | 3,154,037 | -0.01(-0.02%) |
May 09, 2024 | 49.66 | 49.67 | 49.65 | 49.66 | 3,059,282 | +0.03(+0.06%) |
May 08, 2024 | 49.63 | 49.64 | 49.62 | 49.63 | 4,740,973 | +0.00(+0.00%) |
May 07, 2024 | 49.63 | 49.64 | 49.62 | 49.63 | 3,683,464 | +0.01(+0.02%) |
May 06, 2024 | 49.63 | 49.63 | 49.62 | 49.62 | 4,134,769 | +0.00(+0.00%) |
May 03, 2024 | 49.62 | 49.63 | 49.61 | 49.62 | 3,627,178 | +0.03(+0.06%) |
May 02, 2024 | 49.58 | 49.60 | 49.57 | 49.59 | 5,200,653 | +0.03(+0.06%) |
May 01, 2024 | 49.55 | 49.57 | 49.54 | 49.56 | 6,494,586 | +0.02(+0.03%) |
Apr 30, 2024 | 49.53 | 49.55 | 49.53 | 49.54 | 4,510,422 | +0.00(+0.00%) |
Apr 29, 2024 | 49.53 | 49.54 | 49.52 | 49.54 | 6,320,596 | +0.02(+0.04%) |
Apr 26, 2024 | 49.52 | 49.52 | 49.51 | 49.52 | 3,395,221 | +0.01(+0.02%) |
Apr 25, 2024 | 49.51 | 49.51 | 49.50 | 49.51 | 4,088,129 | +0.02(+0.04%) |
Apr 24, 2024 | 49.50 | 49.50 | 49.48 | 49.49 | 4,300,829 | +0.00(+0.00%) |
Apr 23, 2024 | 49.48 | 49.49 | 49.48 | 49.49 | 3,250,352 | +0.02(+0.04%) |
Apr 22, 2024 | 49.46 | 49.48 | 49.46 | 49.47 | 5,639,864 | +0.02(+0.04%) |
Apr 19, 2024 | 49.45 | 49.46 | 49.45 | 49.45 | 3,000,765 | +0.00(+0.00%) |
Apr 18, 2024 | 49.47 | 49.47 | 49.45 | 49.45 | 3,953,952 | +0.00(+0.00%) |
Apr 17, 2024 | 49.44 | 49.45 | 49.44 | 49.45 | 5,103,177 | +0.02(+0.04%) |
Apr 16, 2024 | 49.43 | 49.44 | 49.42 | 49.43 | 6,035,324 | +0.01(+0.02%) |
Apr 15, 2024 | 49.41 | 49.43 | 49.41 | 49.42 | 5,483,127 | +0.01(+0.02%) |
Apr 12, 2024 | 49.42 | 49.43 | 49.41 | 49.41 | 3,702,506 | +0.01(+0.02%) |
Apr 11, 2024 | 49.38 | 49.41 | 49.38 | 49.40 | 7,255,446 | +0.02(+0.04%) |
Apr 10, 2024 | 49.40 | 49.41 | 49.38 | 49.38 | 4,608,254 | -0.04(-0.08%) |
Apr 09, 2024 | 49.41 | 49.42 | 49.41 | 49.42 | 2,400,381 | +0.02(+0.04%) |
Apr 08, 2024 | 49.41 | 49.41 | 49.40 | 49.40 | 3,304,879 | +0.00(+0.00%) |
Apr 05, 2024 | 49.40 | 49.41 | 49.40 | 49.40 | 5,945,107 | -0.01(-0.02%) |
Apr 04, 2024 | 49.41 | 49.41 | 49.39 | 49.41 | 3,010,419 | +0.03(+0.06%) |
Apr 03, 2024 | 49.37 | 49.39 | 49.36 | 49.38 | 4,313,697 | +0.02(+0.04%) |
Apr 02, 2024 | 49.35 | 49.37 | 49.35 | 49.36 | 5,326,125 | +0.02(+0.04%) |
Apr 01, 2024 | 49.36 | 49.37 | 49.34 | 49.34 | 3,229,566 | +0.00(+0.00%) |
Mar 28, 2024 | 49.34 | 49.35 | 49.35 | 49.34 | 4,099,925 | -0.01(-0.02%) |
Mar 27, 2024 | 49.34 | 49.35 | 49.34 | 49.35 | 3,630,503 | +0.02(+0.04%) |
Mar 26, 2024 | 49.32 | 49.33 | 49.31 | 49.33 | 3,353,614 | +0.02(+0.04%) |
Mar 25, 2024 | 49.31 | 49.33 | 49.31 | 49.31 | 3,757,931 | +0.01(+0.02%) |
Mar 22, 2024 | 49.30 | 49.32 | 49.30 | 49.30 | 2,472,527 | +0.00(+0.00%) |
Mar 21, 2024 | 49.29 | 49.30 | 49.29 | 49.30 | 3,062,452 | +0.03(+0.06%) |
Mar 20, 2024 | 49.26 | 49.28 | 49.25 | 49.27 | 2,816,207 | +0.01(+0.02%) |
Mar 19, 2024 | 49.25 | 49.26 | 49.25 | 49.26 | 3,001,660 | +0.03(+0.06%) |
Mar 18, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 2,493,402 | +0.01(+0.02%) |
Mar 15, 2024 | 49.23 | 49.24 | 49.23 | 49.23 | 2,125,388 | +0.00(+0.00%) |
Mar 14, 2024 | 49.22 | 49.24 | 49.22 | 49.23 | 2,998,742 | +0.03(+0.06%) |
Mar 13, 2024 | 49.23 | 49.23 | 49.20 | 49.20 | 3,311,748 | -0.01(-0.02%) |
Mar 12, 2024 | 49.22 | 49.23 | 49.20 | 49.21 | 3,560,618 | +0.00(+0.00%) |
Mar 11, 2024 | 49.23 | 49.23 | 49.21 | 49.21 | 3,566,773 | -0.01(-0.02%) |
Mar 08, 2024 | 49.22 | 49.23 | 49.21 | 49.22 | 3,727,572 | +0.02(+0.04%) |
Mar 07, 2024 | 49.20 | 49.20 | 49.19 | 49.20 | 3,571,530 | +0.03(+0.06%) |
Mar 06, 2024 | 49.17 | 49.18 | 49.16 | 49.17 | 3,186,747 | +0.01(+0.02%) |
Mar 05, 2024 | 49.16 | 49.17 | 49.15 | 49.16 | 3,402,844 | +0.02(+0.04%) |
Mar 04, 2024 | 49.15 | 49.16 | 49.14 | 49.14 | 5,036,578 | +0.00(+0.00%) |
Mar 01, 2024 | 49.14 | 49.15 | 49.13 | 49.14 | 5,905,533 | +0.01(+0.03%) |
Feb 29, 2024 | 49.12 | 49.12 | 49.11 | 49.12 | 5,786,551 | +0.01(+0.02%) |
Feb 28, 2024 | 49.10 | 49.11 | 49.09 | 49.11 | 2,763,049 | +0.02(+0.04%) |
Feb 27, 2024 | 49.09 | 49.11 | 49.09 | 49.09 | 4,192,894 | +0.01(+0.02%) |
Feb 26, 2024 | 49.08 | 49.09 | 49.07 | 49.08 | 2,937,714 | +0.01(+0.02%) |
Feb 23, 2024 | 49.07 | 49.08 | 49.07 | 49.07 | 3,323,397 | +0.01(+0.02%) |
Feb 22, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 3,268,731 | +0.00(+0.00%) |
Feb 21, 2024 | 49.07 | 49.07 | 49.06 | 49.07 | 2,872,575 | +0.01(+0.02%) |
Feb 20, 2024 | 49.05 | 49.07 | 49.05 | 49.06 | 3,252,595 | +0.03(+0.06%) |
Feb 16, 2024 | 49.02 | 49.04 | 49.02 | 49.03 | 3,715,078 | -0.01(-0.02%) |
Feb 15, 2024 | 49.04 | 49.05 | 49.03 | 49.04 | 4,917,549 | +0.03(+0.06%) |
Feb 14, 2024 | 49.01 | 49.02 | 49.00 | 49.01 | 3,298,996 | +0.01(+0.02%) |
Feb 13, 2024 | 49.00 | 49.02 | 48.99 | 49.00 | 5,676,914 | -0.02(-0.04%) |
Feb 12, 2024 | 49.02 | 49.02 | 49.01 | 49.02 | 2,839,689 | +0.01(+0.02%) |
Feb 09, 2024 | 49.00 | 49.01 | 49.00 | 49.01 | 3,146,676 | +0.01(+0.02%) |
Feb 08, 2024 | 49.00 | 49.01 | 48.99 | 49.00 | 3,321,239 | +0.01(+0.02%) |
Feb 07, 2024 | 49.00 | 49.01 | 48.99 | 48.99 | 4,184,149 | +0.00(+0.00%) |
Feb 06, 2024 | 48.99 | 48.99 | 48.98 | 48.99 | 5,304,784 | +0.02(+0.04%) |
Feb 05, 2024 | 48.99 | 48.99 | 48.96 | 48.97 | 4,160,671 | -0.02(-0.04%) |
Feb 02, 2024 | 48.98 | 48.99 | 48.97 | 48.99 | 6,351,343 | +0.00(+0.00%) |
Feb 01, 2024 | 48.99 | 49.01 | 48.99 | 48.99 | 5,516,971 | +0.03(+0.06%) |
Jan 31, 2024 | 48.95 | 48.98 | 48.95 | 48.96 | 6,496,506 | +0.02(+0.04%) |
Jan 30, 2024 | 48.95 | 48.96 | 48.94 | 48.94 | 4,037,026 | +0.01(+0.02%) |
Jan 29, 2024 | 48.94 | 48.95 | 48.93 | 48.93 | 3,505,933 | +0.01(+0.02%) |
Jan 26, 2024 | 48.91 | 48.93 | 48.91 | 48.92 | 3,127,685 | +0.01(+0.02%) |
Jan 25, 2024 | 48.89 | 48.92 | 48.89 | 48.91 | 3,033,941 | +0.04(+0.08%) |
Jan 24, 2024 | 48.88 | 48.90 | 48.87 | 48.87 | 4,063,225 | +0.00(+0.00%) |
Jan 23, 2024 | 48.88 | 48.88 | 48.86 | 48.87 | 3,691,865 | +0.01(+0.02%) |
Jan 22, 2024 | 48.86 | 48.87 | 48.85 | 48.86 | 4,446,827 | +0.01(+0.02%) |
Jan 19, 2024 | 48.85 | 48.86 | 48.84 | 48.85 | 3,806,254 | +0.00(+0.00%) |
Jan 18, 2024 | 48.84 | 48.85 | 48.84 | 48.85 | 3,448,979 | +0.03(+0.06%) |
Jan 17, 2024 | 48.83 | 48.84 | 48.82 | 48.82 | 3,261,756 | -0.02(-0.04%) |
Jan 16, 2024 | 48.84 | 48.86 | 48.84 | 48.84 | 3,507,657 | +0.00(+0.00%) |
Jan 12, 2024 | 48.83 | 48.85 | 48.83 | 48.84 | 4,480,058 | +0.04(+0.08%) |
Jan 11, 2024 | 48.79 | 48.81 | 48.78 | 48.80 | 4,572,931 | +0.05(+0.10%) |
Jan 10, 2024 | 48.77 | 48.78 | 48.76 | 48.76 | 2,645,090 | +0.00(+0.00%) |
Jan 09, 2024 | 48.75 | 48.77 | 48.75 | 48.76 | 4,187,482 | +0.02(+0.04%) |
Jan 08, 2024 | 48.74 | 48.76 | 48.74 | 48.74 | 3,268,712 | +0.01(+0.02%) |
Jan 05, 2024 | 48.73 | 48.75 | 48.72 | 48.73 | 3,187,418 | +0.00(+0.00%) |
Jan 04, 2024 | 48.73 | 48.74 | 48.72 | 48.73 | 3,275,351 | +0.01(+0.02%) |
Jan 03, 2024 | 48.72 | 48.73 | 48.71 | 48.72 | 4,330,938 | +0.01(+0.02%) |
Jan 02, 2024 | 48.72 | 48.73 | 48.71 | 48.71 | 3,921,750 | +0.00(+0.00%) |
Dec 29, 2023 | 48.70 | 48.72 | 48.70 | 48.71 | 5,101,675 | +0.01(+0.02%) |
Dec 28, 2023 | 48.70 | 48.71 | 48.69 | 48.70 | 5,247,316 | +0.02(+0.03%) |
Dec 27, 2023 | 48.67 | 48.69 | 48.66 | 48.68 | 3,807,783 | +0.02(+0.04%) |
Dec 26, 2023 | 48.65 | 48.66 | 48.64 | 48.66 | 4,337,180 | +0.01(+0.02%) |
Dec 22, 2023 | 48.65 | 48.66 | 48.63 | 48.65 | 5,587,142 | +0.01(+0.02%) |
Dec 21, 2023 | 48.64 | 48.65 | 48.63 | 48.64 | 4,580,529 | +0.03(+0.06%) |
Dec 20, 2023 | 48.59 | 48.61 | 48.58 | 48.61 | 14,167,545 | +0.03(+0.06%) |
Dec 19, 2023 | 48.57 | 48.59 | 48.57 | 48.58 | 4,926,519 | +0.02(+0.04%) |
Dec 18, 2023 | 48.60 | 48.60 | 48.56 | 48.56 | 5,218,458 | +0.00(+0.00%) |
Dec 15, 2023 | 48.56 | 48.58 | 48.56 | 48.56 | 4,460,945 | +0.00(+0.00%) |
Dec 14, 2023 | 48.55 | 48.57 | 48.55 | 48.56 | 11,776,953 | +0.03(+0.06%) |
Dec 13, 2023 | 48.49 | 48.54 | 48.48 | 48.54 | 4,679,069 | +0.07(+0.14%) |
Dec 12, 2023 | 48.47 | 48.48 | 48.45 | 48.47 | 3,912,446 | +0.02(+0.04%) |
Dec 11, 2023 | 48.46 | 48.47 | 48.45 | 48.45 | 2,904,692 | +0.00(+0.00%) |
Dec 08, 2023 | 48.45 | 48.46 | 48.44 | 48.45 | 3,667,457 | -0.01(-0.02%) |
Dec 07, 2023 | 48.46 | 48.47 | 48.45 | 48.46 | 2,796,015 | +0.02(+0.04%) |
Dec 06, 2023 | 48.46 | 48.46 | 48.44 | 48.44 | 3,166,138 | +0.00(+0.00%) |
Dec 05, 2023 | 48.42 | 48.44 | 48.42 | 48.44 | 3,341,456 | +0.03(+0.06%) |
Dec 04, 2023 | 48.41 | 48.42 | 48.41 | 48.41 | 6,686,455 | +0.00(+0.00%) |
Dec 01, 2023 | 48.41 | 48.41 | 48.38 | 48.41 | 4,606,782 | +0.04(+0.08%) |
Nov 30, 2023 | 48.37 | 48.39 | 48.37 | 48.37 | 7,734,281 | +0.01(+0.02%) |
Nov 29, 2023 | 48.36 | 48.37 | 48.35 | 48.36 | 7,744,848 | +0.02(+0.04%) |
Nov 28, 2023 | 48.31 | 48.34 | 48.31 | 48.34 | 2,839,838 | +0.03(+0.06%) |
Nov 27, 2023 | 48.29 | 48.31 | 48.29 | 48.31 | 2,494,890 | +0.04(+0.08%) |
Nov 24, 2023 | 48.29 | 48.30 | 48.27 | 48.27 | 1,060,271 | -0.01(-0.02%) |
Nov 22, 2023 | 48.27 | 48.28 | 48.26 | 48.28 | 3,151,611 | +0.03(+0.06%) |
Nov 21, 2023 | 48.25 | 48.28 | 48.25 | 48.25 | 3,039,770 | +0.01(+0.02%) |
Nov 20, 2023 | 48.24 | 48.25 | 48.24 | 48.24 | 3,019,517 | +0.02(+0.04%) |
Nov 17, 2023 | 48.23 | 48.24 | 48.22 | 48.23 | 4,307,537 | -0.01(-0.02%) |
Nov 16, 2023 | 48.23 | 48.24 | 48.23 | 48.24 | 3,983,665 | +0.02(+0.04%) |
Nov 15, 2023 | 48.21 | 48.22 | 48.20 | 48.22 | 4,934,088 | +0.01(+0.02%) |
Nov 14, 2023 | 48.19 | 48.21 | 48.18 | 48.21 | 3,272,760 | +0.05(+0.10%) |
Nov 13, 2023 | 48.14 | 48.16 | 48.13 | 48.16 | 2,924,062 | +0.03(+0.06%) |
Nov 10, 2023 | 48.14 | 48.15 | 48.13 | 48.13 | 2,325,798 | +0.01(+0.02%) |
Nov 09, 2023 | 48.13 | 48.14 | 48.12 | 48.12 | 2,737,054 | +0.00(+0.00%) |
Nov 08, 2023 | 48.12 | 48.13 | 48.12 | 48.12 | 3,527,323 | +0.01(+0.02%) |
Nov 07, 2023 | 48.11 | 48.12 | 48.10 | 48.11 | 3,899,106 | +0.02(+0.04%) |
Nov 06, 2023 | 48.10 | 48.12 | 48.09 | 48.09 | 16,903,598 | -0.01(-0.02%) |
Nov 03, 2023 | 48.09 | 48.11 | 48.08 | 48.10 | 5,446,328 | +0.04(+0.08%) |
Nov 02, 2023 | 48.06 | 48.08 | 48.06 | 48.06 | 4,984,242 | +0.02(+0.04%) |
Nov 01, 2023 | 48.01 | 48.04 | 48.01 | 48.04 | 5,957,078 | +0.02(+0.04%) |
Oct 31, 2023 | 48.02 | 48.03 | 48.02 | 48.02 | 3,396,645 | +0.00(+0.00%) |
Oct 30, 2023 | 48.02 | 48.03 | 48.02 | 48.02 | 2,699,380 | -0.01(-0.02%) |
Oct 27, 2023 | 48.01 | 48.03 | 48.00 | 48.03 | 3,155,419 | +0.03(+0.06%) |
Oct 26, 2023 | 48.00 | 48.01 | 48.00 | 48.00 | 3,173,812 | +0.02(+0.04%) |
Oct 25, 2023 | 47.99 | 48.00 | 47.98 | 47.98 | 3,207,400 | -0.02(-0.04%) |
Oct 24, 2023 | 47.98 | 48.00 | 47.98 | 48.00 | 3,358,586 | +0.02(+0.04%) |
Oct 23, 2023 | 47.96 | 47.98 | 47.96 | 47.98 | 4,388,869 | +0.02(+0.04%) |
Oct 20, 2023 | 47.95 | 47.96 | 47.93 | 47.96 | 6,438,875 | +0.04(+0.08%) |
Oct 19, 2023 | 47.92 | 47.93 | 47.91 | 47.93 | 3,238,748 | +0.02(+0.04%) |
Oct 18, 2023 | 47.93 | 47.93 | 47.91 | 47.91 | 2,939,015 | +0.00(+0.00%) |
Oct 17, 2023 | 47.92 | 47.93 | 47.91 | 47.91 | 2,489,490 | -0.01(-0.02%) |
Oct 16, 2023 | 47.93 | 47.93 | 47.92 | 47.92 | 2,702,547 | +0.01(+0.02%) |
Oct 13, 2023 | 47.92 | 47.92 | 47.91 | 47.91 | 3,288,534 | +0.01(+0.02%) |
Oct 12, 2023 | 47.90 | 47.92 | 47.90 | 47.90 | 2,601,632 | +0.00(+0.00%) |
Oct 11, 2023 | 47.90 | 47.91 | 47.90 | 47.90 | 2,588,346 | +0.00(+0.00%) |
Oct 10, 2023 | 47.89 | 47.90 | 47.89 | 47.90 | 2,886,226 | +0.01(+0.02%) |
Oct 09, 2023 | 47.88 | 47.89 | 47.86 | 47.89 | 2,409,813 | +0.04(+0.08%) |
Oct 06, 2023 | 47.87 | 47.87 | 47.85 | 47.85 | 3,103,210 | -0.02(-0.04%) |
Oct 05, 2023 | 47.88 | 47.88 | 47.86 | 47.87 | 3,323,766 | +0.02(+0.04%) |
Oct 04, 2023 | 47.79 | 47.85 | 47.79 | 47.85 | 17,275,496 | +0.06(+0.12%) |
Oct 03, 2023 | 47.81 | 47.82 | 47.79 | 47.79 | 6,226,198 | -0.01(-0.02%) |